鳥羽洋行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,712 | 1,712 | 1,711 | 1,711 | +1 | +0.1% | 600 |
| 2010/06/02 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2010/06/01 | 1,703 | 1,710 | 1,703 | 1,710 | - | - | 700 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,740 | 1,740 | 1,660 | 1,660 | -89 | -5.1% | 1,100 |
| 2010/05/25 | 1,639 | 1,749 | 1,639 | 1,749 | -10 | -0.6% | 1,100 |
| 2010/05/24 | 1,759 | 1,759 | 1,759 | 1,759 | +120 | +7.3% | 100 |
| 2010/05/21 | 1,639 | 1,639 | 1,639 | 1,639 | -160 | -8.9% | 200 |
| 2010/05/20 | 1,799 | 1,799 | 1,799 | 1,799 | +29 | +1.6% | 100 |
| 2010/05/19 | 1,800 | 1,800 | 1,770 | 1,770 | -80 | -4.3% | 300 |
| 2010/05/18 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 500 |
| 2010/05/17 | 1,870 | 1,870 | 1,870 | 1,870 | +40 | +2.2% | 1,600 |
| 2010/05/14 | 1,829 | 1,830 | 1,821 | 1,830 | +30 | +1.7% | 500 |
| 2010/05/13 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2010/05/12 | 1,800 | 1,800 | 1,763 | 1,800 | ±0 | ±0% | 2,000 |
| 2010/05/11 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 600 |
| 2010/05/10 | 1,798 | 1,800 | 1,798 | 1,800 | +40 | +2.3% | 200 |
| 2010/05/07 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 500 |
| 2010/05/06 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2010/04/30 | 1,800 | 1,800 | 1,800 | 1,800 | +9 | +0.5% | 100 |
| 2010/04/28 | 1,800 | 1,800 | 1,791 | 1,791 | +1 | +0.1% | 200 |
| 2010/04/27 | 1,760 | 1,790 | 1,760 | 1,790 | +35 | +2% | 700 |
| 2010/04/26 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 600 |
| 2010/04/23 | 1,750 | 1,755 | 1,750 | 1,755 | - | - | 300 |
| 2010/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/21 | 1,750 | 1,750 | 1,740 | 1,750 | - | - | 1,100 |
| 2010/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 1,751 | 1,751 | 1,750 | 1,750 | -1 | -0.1% | 300 |
| 2010/04/15 | 1,745 | 1,751 | 1,745 | 1,751 | -4 | -0.2% | 2,300 |
| 2010/04/14 | 1,755 | 1,756 | 1,755 | 1,755 | ±0 | ±0% | 800 |
| 2010/04/13 | 1,753 | 1,755 | 1,753 | 1,755 | +5 | +0.3% | 300 |
| 2010/04/12 | 1,750 | 1,750 | 1,750 | 1,750 | +71 | +4.2% | 500 |
| 2010/04/09 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 100 |
| 2010/04/08 | 1,679 | 1,679 | 1,679 | 1,679 | +29 | +1.8% | 100 |
| 2010/04/07 | 1,670 | 1,670 | 1,650 | 1,650 | -12 | -0.7% | 3,500 |
| 2010/04/06 | 1,662 | 1,662 | 1,662 | 1,662 | -9 | -0.5% | 100 |
| 2010/04/05 | 1,671 | 1,671 | 1,671 | 1,671 | ±0 | ±0% | 400 |
| 2010/04/02 | 1,671 | 1,671 | 1,671 | 1,671 | +11 | +0.7% | 100 |
| 2010/04/01 | 1,632 | 1,660 | 1,632 | 1,660 | - | - | 1,200 |
3651～
3692
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「鳥羽洋行」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 鳥羽洋行 | 344,000円 | +9.0% | +26.1% | 3.78% | 9.85倍 | 0.67倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| ニチモウ | 195,700円 | +5.7% | +40.5% | 4.60% | 6.27倍 | 0.57倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ＯＵＧ ＨＤ | 310,000円 | +2.0% | +27.8% | 3.10% | 4.18倍 | 0.52倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ラサ商事 | 139,500円 | -0.8% | -11.2% | 4.87% | 7.89倍 | 0.71倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
| 星医療 | 453,000円 | +1.5% | +0.6% | 1.55% | 9.96倍 | 0.80倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
市場注目の銘柄
チャート関連のコラム
